Constellation Brands, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	52.360	52.730	51.890	52.350	43.885	1,059,000
2013-06-14	51.890	52.130	51.490	52.020	43.608	1,018,000
2013-06-13	51.500	52.110	51.090	52.010	43.600	1,220,900
2013-06-12	52.210	52.360	51.200	51.510	43.181	1,771,000
2013-06-11	52.260	52.880	51.830	52.160	43.726	1,702,100
2013-06-10	53.480	53.620	52.670	52.800	44.262	1,377,900
2013-06-07	52.590	53.490	52.590	53.340	44.715	2,679,600
2013-06-06	52.190	52.490	50.740	52.340	43.877	3,234,200
2013-06-05	51.880	53.270	51.570	51.950	43.550	3,185,200
2013-06-04	53.340	53.650	51.730	52.110	43.684	2,862,800
2013-06-03	53.210	53.500	52.030	53.410	44.774	2,142,300
2013-05-31	54.100	54.440	52.650	53.010	44.438	3,360,400
2013-05-30	53.650	54.640	53.560	54.360	45.570	2,712,600
2013-05-29	53.220	53.940	52.980	53.550	44.891	2,620,100
2013-05-28	53.480	54.200	53.080	53.470	44.824	2,323,100
2013-05-24	51.680	53.020	51.430	53.000	44.430	2,189,000
2013-05-23	51.150	51.940	50.830	51.880	43.491	1,500,500
2013-05-22	51.840	52.420	51.190	51.500	43.172	2,075,000
2013-05-21	51.450	52.260	51.250	51.890	43.499	1,960,800
2013-05-20	51.900	52.100	51.370	51.450	43.131	1,243,900
2013-05-17	51.840	52.270	51.320	52.210	43.768	1,833,800
2013-05-16	51.010	53.000	51.010	51.760	43.390	4,418,200
2013-05-15	49.890	50.590	49.660	50.240	42.116	1,052,400
2013-05-14	49.460	50.160	49.380	50.130	42.024	1,426,300
2013-05-13	49.370	49.700	49.100	49.360	41.379	791,100
2013-05-10	48.980	49.440	48.680	49.350	41.370	1,785,900
2013-05-09	49.910	49.970	48.720	48.800	40.909	2,055,600
2013-05-08	50.190	50.310	49.850	49.900	41.831	1,642,400
2013-05-07	50.260	50.520	50.100	50.150	42.041	1,673,700
2013-05-06	50.090	50.340	49.550	50.230	42.108	1,320,800
2013-05-03	50.100	50.340	49.750	50.210	42.091	2,068,800
2013-05-02	49.250	49.930	49.240	49.910	41.840	2,455,800
2013-05-01	48.970	49.910	48.970	49.230	41.270	2,803,600
2013-04-30	47.550	49.360	47.390	49.350	41.370	4,171,100
2013-04-29	47.660	47.990	47.410	47.750	40.029	1,158,400
2013-04-26	48.260	48.320	47.670	47.790	40.062	1,221,000
2013-04-25	48.320	48.530	48.030	48.470	40.632	1,851,700
2013-04-24	48.670	48.860	47.780	48.040	40.272	2,000,500
2013-04-23	48.210	48.900	48.040	48.890	40.985	3,918,500
2013-04-22	48.340	48.590	47.640	47.790	40.062	2,166,300
2013-04-19	47.390	48.610	47.360	48.520	40.674	6,404,600
2013-04-18	47.480	47.560	46.870	47.340	39.685	1,597,200
2013-04-17	47.830	47.960	46.830	47.400	39.735	2,972,800
2013-04-16	48.570	48.910	47.710	48.110	40.331	3,015,200
2013-04-15	48.820	49.050	47.980	48.180	40.389	2,857,100
2013-04-12	48.990	49.540	48.770	49.190	41.236	2,183,600
2013-04-11	48.030	49.540	48.030	49.420	41.429	3,179,500
2013-04-10	48.500	49.150	48.200	48.770	40.884	4,581,900
2013-04-09	48.590	48.880	48.250	48.630	40.767	2,619,700
2013-04-08	49.060	49.230	48.200	48.570	40.716	3,566,900
2013-04-05	47.550	48.050	47.510	47.840	40.104	2,980,700
2013-04-04	48.210	48.880	47.780	48.250	40.448	2,969,500
2013-04-03	48.910	48.910	48.090	48.350	40.532	3,605,900
2013-04-02	47.480	49.220	47.330	48.790	40.901	2,826,200
2013-04-01	47.660	47.680	46.940	47.300	39.652	1,017,200
2013-03-28	47.540	47.670	47.120	47.640	39.937	1,491,500
2013-03-27	47.170	47.480	46.880	47.410	39.744	809,400
2013-03-26	47.010	47.580	46.850	47.540	39.853	1,244,800
2013-03-25	46.740	46.880	46.120	46.790	39.224	1,400,300
2013-03-22	46.210	47.090	46.150	46.590	39.056	1,380,700

← NewerPage 57 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-16	2:1
2002-05-14	2:1
2001-05-15	2:1
1992-07-21	3:2

Dividends

Ex-date	Amount
2026-07-30	1.0300 USD
2026-04-29	1.0300 USD
2026-01-29	1.0200 USD
2025-10-30	1.0200 USD
2025-07-30	1.0200 USD
2025-04-29	1.0200 USD
2025-02-07	1.0100 USD
2024-11-05	1.0100 USD
2024-08-14	1.0100 USD
2024-05-02	1.0100 USD
2024-02-07	0.8900 USD
2023-11-02	0.8900 USD
2023-08-09	0.8900 USD
2023-05-03	0.8900 USD
2023-02-07	0.8000 USD
2022-11-03	0.8000 USD
2022-08-09	0.8000 USD
2022-05-04	0.8000 USD
2022-02-08	0.7600 USD
2021-11-04	0.7600 USD
2021-08-09	0.7600 USD
2021-05-03	0.7600 USD
2021-02-08	0.7500 USD
2020-11-05	0.7500 USD
2020-08-10	0.7500 USD
2020-05-04	0.7500 USD
2020-02-10	0.7500 USD
2019-11-07	0.7500 USD
2019-08-12	0.7500 USD
2019-05-09	0.7500 USD
2019-02-11	0.7400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.